UK Markets close in 2 hrs 17 mins

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
143.72-0.25 (-0.17%)
As of 10:13AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ201030C001300002020-09-25 1:46PM EDT130.0016.1018.6519.950.00-11195.02%
JNJ201030C001330002020-09-28 12:51PM EDT133.0015.4215.8017.100.00-23176.95%
JNJ201030C001350002020-09-28 10:26AM EDT135.0014.0014.1015.250.00-22166.87%
JNJ201030C001380002020-09-25 3:17PM EDT138.009.5511.2512.350.00-33147.02%
JNJ201030C001400002020-09-28 2:50PM EDT140.009.259.7510.150.00-18134.33%
JNJ201030C001430002020-09-30 1:51PM EDT143.007.927.457.75+1.82+29.84%363120.90%
JNJ201030C001440002020-09-30 1:49PM EDT144.007.106.757.35+1.45+25.66%2160119.73%
JNJ201030C001450002020-09-30 2:22PM EDT145.006.705.906.60+1.75+35.35%1160114.01%
JNJ201030C001460002020-09-30 2:32PM EDT146.005.705.255.80+1.55+37.35%889109.18%
JNJ201030C001470002020-09-30 11:39AM EDT147.005.104.655.20+1.35+36.00%19132106.01%
JNJ201030C001480002020-09-30 3:37PM EDT148.004.404.204.60+1.15+35.38%25144103.64%
JNJ201030C001490002020-09-30 3:52PM EDT149.003.713.504.00+0.94+33.94%51821598.63%
JNJ201030C001500002020-09-30 2:24PM EDT150.003.503.153.50+0.91+35.14%7929296.97%
JNJ201030C001525002020-09-30 3:59PM EDT152.502.291.642.45+0.68+42.24%15519386.08%
JNJ201030C001550002020-09-30 3:43PM EDT155.001.491.241.72+0.45+43.27%6616685.40%
JNJ201030C001575002020-09-30 3:58PM EDT157.501.010.851.00+0.33+48.53%1311381.40%
JNJ201030C001600002020-09-30 2:21PM EDT160.000.600.440.65+0.15+33.33%8673077.93%
JNJ201030C001625002020-09-30 3:17PM EDT162.500.360.310.42+0.01+2.86%1532978.13%
JNJ201030C001650002020-09-30 12:38PM EDT165.000.250.210.290.00-2612478.91%
JNJ201030C001675002020-09-28 12:06PM EDT167.500.170.090.330.00-113082.91%
JNJ201030C001700002020-09-30 2:41PM EDT170.000.130.090.20+0.04+44.44%717783.79%
JNJ201030C001725002020-09-28 3:02PM EDT172.500.070.080.140.00-72885.74%
JNJ201030C001750002020-09-23 9:30AM EDT175.000.100.000.130.00-556084.77%
JNJ201030C001800002020-09-10 10:53AM EDT180.000.170.000.150.00--196.88%
JNJ201030C001900002020-09-28 9:56AM EDT190.000.010.000.120.00-11112.89%
Putsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ201030P001250002020-09-25 11:38AM EDT125.000.430.000.300.00-1974.22%
JNJ201030P001300002020-09-28 1:49PM EDT130.000.410.070.420.00-36062.70%
JNJ201030P001330002020-09-25 10:32AM EDT133.001.210.380.710.00-51063.28%
JNJ201030P001350002020-09-30 11:10AM EDT135.000.600.530.82-0.18-23.08%911458.30%
JNJ201030P001380002020-09-30 12:22PM EDT138.000.840.781.23-0.45-34.88%71151.86%
JNJ201030P001390002020-09-30 3:20PM EDT139.001.100.891.12-0.37-25.17%62948.93%
JNJ201030P001400002020-09-30 3:17PM EDT140.001.230.931.24-0.54-30.51%1210845.63%
JNJ201030P001410002020-09-30 11:53AM EDT141.001.481.311.54-0.48-24.49%3616845.17%
JNJ201030P001420002020-09-30 1:47PM EDT142.001.421.361.63-0.72-33.64%45440.11%
JNJ201030P001430002020-09-30 3:28PM EDT143.001.951.561.84-0.60-23.53%337436.45%
JNJ201030P001440002020-09-29 3:29PM EDT144.002.091.752.15-0.81-27.93%134533.42%
JNJ201030P001450002020-09-30 2:01PM EDT145.002.432.142.43-0.82-25.23%919628.47%
JNJ201030P001460002020-09-29 3:29PM EDT146.002.772.372.85-0.93-25.14%34323.68%
JNJ201030P001470002020-09-30 2:28PM EDT147.002.872.703.15-1.18-29.14%14720.00%
JNJ201030P001480002020-09-30 10:21AM EDT148.003.353.153.70-1.10-24.72%24590.00%
JNJ201030P001490002020-09-30 9:36AM EDT149.003.903.654.15-0.94-19.42%16620.00%
JNJ201030P001500002020-09-30 2:24PM EDT150.004.553.954.65-0.75-14.15%21180.00%
JNJ201030P001550002020-09-21 12:03AM EDT155.007.457.207.85-0.64-7.91%1010.00%
JNJ201030P001575002020-09-24 11:10AM EDT157.5014.469.009.950.00-110.00%
JNJ201030P001600002020-09-24 1:20PM EDT160.0011.5511.1512.00-4.07-26.06%10100.00%
JNJ201030P001650002020-09-24 1:20PM EDT165.0020.2715.8516.900.00--100.00%